EWM - iShares MSCI Malaysia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201929.3929.6229.2029.4629.46697,088
Jun 18, 201929.0129.3229.0129.2729.27755,000
Jun 17, 201928.7228.8628.6528.8128.81537,000
Jun 17, 20190.518 Dividend
Jun 14, 201929.3129.3329.2129.2428.72652,000
Jun 13, 201929.4929.5529.3129.4428.92433,500
Jun 12, 201929.6929.7029.5229.6029.08528,800
Jun 11, 201929.6529.8429.6529.7329.20502,900
Jun 10, 201929.7029.7729.6329.6729.14749,400
Jun 07, 201929.7729.9329.6429.6929.161,635,000
Jun 06, 201929.6829.7829.6129.6429.11772,000
Jun 05, 201929.7129.7929.5929.6129.09861,000
Jun 04, 201929.5429.7029.4329.6329.111,170,600
Jun 03, 201929.6229.8029.5429.6729.14761,700
May 31, 201929.4629.7629.3229.6229.101,453,900
May 30, 201929.2529.3729.1829.2728.75693,600
May 29, 201928.6629.0428.6529.0328.521,475,900
May 28, 201928.6728.7928.4928.4927.99902,700
May 24, 201928.3128.3428.2128.2127.71452,200
May 23, 201928.2528.2828.1028.2227.72782,500
May 22, 201928.3628.3928.2728.3527.85595,300
May 21, 201928.4428.4428.3328.3927.89796,400
May 20, 201928.3028.4128.2228.3627.86541,400
May 17, 201928.3828.6228.3128.4327.93629,700
May 16, 201928.6228.7828.4328.5128.00842,700
May 15, 201928.5128.6928.5128.6528.14472,000
May 14, 201928.4328.5428.3528.4727.971,191,900
May 13, 201928.2428.2928.0228.1227.621,553,000
May 10, 201928.7628.7628.4328.7428.231,612,300
May 09, 201928.8128.9428.5828.8728.361,668,500
May 08, 201929.2329.2729.0429.0628.551,625,500
May 07, 201929.4229.4229.0129.1128.591,306,800
May 06, 201929.2729.3929.1729.3528.83781,500
May 03, 201929.5029.7429.5029.6529.12639,700
May 02, 201929.3729.3929.1229.3228.80536,700
May 01, 201929.7529.8529.4429.5329.01713,100
Apr 30, 201929.6929.7529.5629.7129.18357,000
Apr 29, 201929.6629.7129.5729.6829.15556,500
Apr 26, 201929.6629.8129.6429.7229.19342,400
Apr 25, 201929.4729.5729.3229.5329.01961,500
Apr 24, 201929.7029.7729.4329.4428.92575,600
Apr 23, 201929.4729.6529.4329.6329.11652,000
Apr 22, 201929.4429.4429.2729.3228.80519,200
Apr 18, 201929.1629.2429.1229.1828.66545,300
Apr 17, 201929.3129.3629.2129.3028.78636,200
Apr 16, 201929.3729.4529.2629.3728.85560,400
Apr 15, 201929.5329.6329.4229.6329.11507,500
Apr 12, 201929.6029.6529.5129.5329.01472,500
Apr 11, 201929.4429.4829.2129.3228.80655,900
Apr 10, 201929.8729.9329.8229.8729.34324,100
Apr 09, 201930.0030.0429.9129.9329.40545,900
Apr 08, 201929.9730.1629.9230.1029.57652,300
Apr 05, 201929.8430.2029.8330.1229.592,028,200
Apr 04, 201929.9130.1129.9129.9929.46726,100
Apr 03, 201929.8730.0229.8629.8829.35643,300
Apr 02, 201929.6829.7529.5529.5729.05454,400
Apr 01, 201929.6429.7729.5929.7029.17525,500
Mar 29, 201929.9429.9629.8229.9429.41435,600
Mar 28, 201929.8729.9429.7229.8529.32635,700
Mar 27, 201929.8429.8729.6929.7329.20784,900
Mar 26, 201930.0730.1429.9330.0629.53395,400
Mar 25, 201929.9430.1529.9130.0729.54469,600
Mar 22, 201930.3930.4229.8829.9729.441,119,800
Mar 21, 201930.6030.6830.5330.6830.14799,900
Mar 20, 201930.8231.0730.6230.9030.35885,300
Mar 19, 201930.8130.9130.7430.8330.28744,200
Mar 18, 201930.7330.9330.7330.9030.35742,500
Mar 15, 201930.3530.6230.3530.5830.04725,600
Mar 14, 201930.2530.3130.1030.2629.72525,000
Mar 13, 201930.3730.4630.3430.3829.84463,000
Mar 12, 201930.2730.4130.2330.3329.79420,900
Mar 11, 201930.1430.2930.1030.2929.75455,500
Mar 08, 201930.2230.2330.0730.1829.65907,900
Mar 07, 201930.5230.5230.2130.2329.69745,600
Mar 06, 201930.5030.5930.4430.5129.97713,500
Mar 05, 201930.3930.6430.3630.6130.07657,000
Mar 04, 201930.4230.5130.1930.3829.841,026,100
Mar 01, 201930.6530.6530.4530.4629.921,087,300
Feb 28, 201930.9030.9030.5330.5630.021,023,700
Feb 27, 201931.1331.1330.9331.0030.45819,200
Feb 26, 201931.2231.4231.1831.2930.74552,400
Feb 25, 201931.1931.4631.1931.3430.781,161,700
Feb 22, 201931.1331.2331.0331.1230.57527,300
Feb 21, 201931.3531.3531.1231.2230.67566,900
Feb 20, 201931.4131.4331.2631.3630.80913,800
Feb 19, 201930.7631.0730.7630.9830.43685,700
Feb 15, 201930.5630.6530.5030.5430.00705,800
Feb 14, 201930.4230.6030.3130.5329.991,311,700
Feb 13, 201930.5230.6930.2930.4129.87885,200
Feb 12, 201930.6430.6730.5530.5530.01524,500
Feb 11, 201930.5430.6630.5330.5430.00830,900
Feb 08, 201930.5830.7130.4730.5730.032,076,600
Feb 07, 201930.8530.8530.5030.7330.191,438,200
Feb 06, 201931.0431.0430.6030.6030.061,032,400
Feb 05, 201930.7631.0830.7431.0530.50654,300
Feb 04, 201930.5930.8030.5730.6630.12584,500
Feb 01, 201930.6330.6830.5030.5530.011,129,900
Jan 31, 201930.5030.7630.4330.7630.221,854,300
Jan 30, 201930.3330.7630.1930.6430.101,387,400
Jan 29, 201930.4830.4830.3430.4229.88864,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...